Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.59 | 18.53 | 18.53 | 18.53 | 9,340 | +0.02(+0.10%) |
Dec 30, 2014 | 18.50 | 18.56 | 18.50 | 18.51 | 5,110 | -0.13(-0.68%) |
Dec 29, 2014 | 18.61 | 18.63 | 18.56 | 18.63 | 10,439 | -0.28(-1.47%) |
Dec 26, 2014 | 18.90 | 18.98 | 18.71 | 18.91 | 14,433 | +0.39(+2.08%) |
Dec 24, 2014 | 18.51 | 18.53 | 18.53 | 18.53 | 5,699 | -0.13(-0.71%) |
Dec 23, 2014 | 18.72 | 18.74 | 18.58 | 18.66 | 12,478 | -0.54(-2.80%) |
Dec 22, 2014 | 19.06 | 19.33 | 19.06 | 19.20 | 18,425 | +0.55(+2.95%) |
Dec 19, 2014 | 18.61 | 18.75 | 18.60 | 18.65 | 12,508 | -0.26(-1.37%) |
Dec 18, 2014 | 19.00 | 19.00 | 18.86 | 18.91 | 9,509 | +0.57(+3.10%) |
Dec 17, 2014 | 18.20 | 18.40 | 18.19 | 18.34 | 13,554 | +0.29(+1.61%) |
Dec 16, 2014 | 17.95 | 18.27 | 17.94 | 18.05 | 15,558 | -0.33(-1.82%) |
Dec 15, 2014 | 18.48 | 18.63 | 18.34 | 18.38 | 29,008 | +0.10(+0.55%) |
Dec 12, 2014 | 18.32 | 18.40 | 18.27 | 18.28 | 15,403 | +0.06(+0.31%) |
Dec 11, 2014 | 18.27 | 18.39 | 18.22 | 18.22 | 30,927 | -0.06(-0.35%) |
Dec 10, 2014 | 18.54 | 18.56 | 18.25 | 18.29 | 21,345 | +0.07(+0.38%) |
Dec 09, 2014 | 18.21 | 18.27 | 18.04 | 18.22 | 40,875 | -0.88(-4.60%) |
Dec 08, 2014 | 19.29 | 19.37 | 19.09 | 19.10 | 39,618 | -1.12(-5.53%) |
Dec 05, 2014 | 20.30 | 20.30 | 20.06 | 20.21 | 15,520 | -0.21(-1.02%) |
Dec 04, 2014 | 20.46 | 20.47 | 20.26 | 20.42 | 24,205 | +1.02(+5.28%) |
Dec 03, 2014 | 19.34 | 19.77 | 19.28 | 19.40 | 34,027 | +0.21(+1.12%) |
Dec 02, 2014 | 19.18 | 19.23 | 19.11 | 19.18 | 19,746 | +0.23(+1.20%) |
Dec 01, 2014 | 19.01 | 19.03 | 18.93 | 18.96 | 31,887 | -0.59(-3.01%) |
Nov 28, 2014 | 19.63 | 19.63 | 19.50 | 19.54 | 13,553 | -0.21(-1.09%) |
Nov 26, 2014 | 19.71 | 19.76 | 19.76 | 19.76 | 24,379 | +0.42(+2.19%) |
Nov 25, 2014 | 19.39 | 19.40 | 19.34 | 19.34 | 4,166 | -0.23(-1.19%) |
Nov 24, 2014 | 19.68 | 19.68 | 19.57 | 19.57 | 8,062 | -0.11(-0.58%) |
Nov 21, 2014 | 19.59 | 19.80 | 19.59 | 19.68 | 28,673 | +0.88(+4.67%) |
Nov 20, 2014 | 18.86 | 18.97 | 18.80 | 18.80 | 16,817 | -0.03(-0.13%) |
Nov 19, 2014 | 18.80 | 18.88 | 18.73 | 18.83 | 15,156 | +0.01(+0.03%) |
Nov 18, 2014 | 18.84 | 18.92 | 18.80 | 18.82 | 23,992 | -0.93(-4.73%) |
Nov 17, 2014 | 19.91 | 19.95 | 19.70 | 19.76 | 36,349 | -1.69(-7.89%) |
Nov 14, 2014 | 21.26 | 21.45 | 21.19 | 21.45 | 52,130 | -0.34(-1.57%) |
Nov 13, 2014 | 21.57 | 21.79 | 21.57 | 21.79 | 30,091 | +0.32(+1.50%) |
Nov 12, 2014 | 21.48 | 21.52 | 21.43 | 21.47 | 14,833 | +0.51(+2.44%) |
Nov 11, 2014 | 21.00 | 21.00 | 20.84 | 20.96 | 16,583 | -0.29(-1.37%) |
Nov 10, 2014 | 21.48 | 21.65 | 21.22 | 21.25 | 61,381 | +1.48(+7.48%) |
Nov 07, 2014 | 19.72 | 19.77 | 19.70 | 19.77 | 4,773 | +0.06(+0.29%) |
Nov 06, 2014 | 19.69 | 19.76 | 19.65 | 19.71 | 10,211 | +0.32(+1.63%) |
Nov 05, 2014 | 19.32 | 19.40 | 19.31 | 19.40 | 19,549 | -0.16(-0.81%) |
Nov 04, 2014 | 19.49 | 19.56 | 19.47 | 19.56 | 13,060 | +0.20(+1.04%) |
Nov 03, 2014 | 19.41 | 19.41 | 19.23 | 19.35 | 23,958 | -0.25(-1.26%) |
Oct 31, 2014 | 19.44 | 19.61 | 19.44 | 19.60 | 26,040 | +0.53(+2.78%) |
Oct 30, 2014 | 18.88 | 19.07 | 18.87 | 19.07 | 18,767 | +0.30(+1.62%) |
Oct 29, 2014 | 19.26 | 19.32 | 18.63 | 18.77 | 22,980 | -0.60(-3.10%) |
Oct 28, 2014 | 19.30 | 19.48 | 19.30 | 19.37 | 31,514 | +0.28(+1.49%) |
Oct 27, 2014 | 19.04 | 19.15 | 19.73 | 19.08 | 20,062 | -0.65(-3.30%) |
Oct 24, 2014 | 19.68 | 19.75 | 19.65 | 19.73 | 10,168 | -0.08(-0.38%) |
Oct 23, 2014 | 19.82 | 19.94 | 19.67 | 19.81 | 18,280 | -0.57(-2.82%) |
Oct 22, 2014 | 20.54 | 20.57 | 20.38 | 20.38 | 10,636 | -0.22(-1.07%) |
Oct 21, 2014 | 20.54 | 20.61 | 20.48 | 20.61 | 14,127 | -0.40(-1.89%) |
Oct 20, 2014 | 20.94 | 21.05 | 20.87 | 21.00 | 20,228 | -0.24(-1.13%) |
Oct 17, 2014 | 21.13 | 21.29 | 21.09 | 21.24 | 14,088 | +0.67(+3.25%) |
Oct 16, 2014 | 20.42 | 20.66 | 20.42 | 20.57 | 26,133 | +0.03(+0.12%) |
Oct 15, 2014 | 20.36 | 20.64 | 20.34 | 20.55 | 20,316 | +0.15(+0.71%) |
Oct 14, 2014 | 20.46 | 20.56 | 20.36 | 20.40 | 21,232 | -0.36(-1.73%) |
Oct 13, 2014 | 20.84 | 20.91 | 20.67 | 20.76 | 11,588 | -0.20(-0.96%) |
Oct 10, 2014 | 21.10 | 21.12 | 20.95 | 20.96 | 42,669 | -0.81(-3.74%) |
Oct 09, 2014 | 22.03 | 22.03 | 21.78 | 21.78 | 14,974 | -0.49(-2.18%) |
Oct 08, 2014 | 22.05 | 22.27 | 21.98 | 22.27 | 15,655 | +0.13(+0.57%) |
Oct 07, 2014 | 22.29 | 22.30 | 22.08 | 22.14 | 21,807 | +0.42(+1.95%) |
Oct 06, 2014 | 21.83 | 21.89 | 21.72 | 21.72 | 26,865 | +0.93(+4.50%) |
Oct 03, 2014 | 20.87 | 20.88 | 20.78 | 20.78 | 17,013 | +0.27(+1.32%) |
Oct 02, 2014 | 20.50 | 20.51 | 20.30 | 20.51 | 14,950 | +0.02(+0.09%) |